| Macro-sector: Services | Band: 20 | High52 Price: 259.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 13-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 98.8 | Barrier: 165.0; Drift%: 17.44 |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: 15-Apr-2025 | SHP: 63.58 / 0.13 / 6.91 / 29.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 220.0 / 182.0 | Week: 175.4 / 156.0 | Day: 203.95 / 188.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 195.20 | 203.95 | 188.30 | 199.85 | 198.39 | 2.43 | 490.63 | 46,500 | 3.58 | 31,500 | 3.32 | 0.62 | 44 |
| 2 | 06-Apr | 181.00 | 209.70 | 175.15 | 195.10 | 192.08 | 8.48 | 478.97 | 158,500 | 12.19 | 119,500 | 12.58 | 2.30 | 166 |
| 3 | 02-Apr | 158.00 | 183.00 | 158.00 | 179.85 | 172.71 | 10.24 | 441.53 | 187,000 | 14.38 | 154,500 | 16.26 | 2.67 | 214 |
| 4 | 01-Apr | 162.45 | 165.00 | 156.05 | 163.15 | 163.45 | 9.09 | 400.53 | 83,500 | 6.42 | 54,500 | 5.74 | 0.89 | 76 |
| 5 | 30-Mar | 152.75 | 155.50 | 145.10 | 149.55 | 150.14 | -2.64 | 367.15 | 132,000 | 10.15 | 100,000 | 10.53 | 1.50 | 139 |
| 6 | 27-Mar | 162.80 | 162.80 | 152.75 | 153.60 | 157.42 | -5.59 | 377.09 | 69,500 | 5.35 | 55,000 | 5.79 | 0.87 | 76 |
| 7 | 25-Mar | 161.70 | 168.90 | 161.00 | 162.70 | 163.53 | 1.53 | 399.43 | 129,000 | 9.92 | 97,500 | 10.26 | 1.59 | 135 |
| 8 | 24-Mar | 164.95 | 164.95 | 159.00 | 160.25 | 161.18 | 0.44 | 393.41 | 82,500 | 6.35 | 67,500 | 7.10 | 1.09 | 94 |
| 9 | 23-Mar | 164.00 | 165.00 | 158.00 | 159.55 | 160.86 | -4.29 | 391.70 | 45,000 | 3.46 | 35,500 | 3.74 | 0.57 | 49 |
| 10 | 20-Mar | 167.40 | 169.60 | 165.05 | 166.70 | 167.60 | 3.00 | 409.25 | 52,000 | 4.00 | 35,000 | 3.68 | 0.59 | 49 |
| 11 | 19-Mar | 163.00 | 166.50 | 161.25 | 161.85 | 163.95 | -1.28 | 397.34 | 48,000 | 3.69 | 37,000 | 3.89 | 0.61 | 51 |
| 12 | 18-Mar | 165.80 | 168.50 | 163.75 | 163.95 | 164.80 | 0.74 | 402.50 | 77,500 | 5.96 | 67,500 | 7.10 | 1.11 | 94 |
| 13 | 17-Mar | 160.50 | 165.65 | 160.00 | 162.75 | 162.09 | 1.72 | 399.55 | 36,000 | 2.77 | 22,000 | 2.32 | 0.36 | 31 |
| 14 | 16-Mar | 159.55 | 168.85 | 154.15 | 160.00 | 161.38 | 0.28 | 392.00 | 56,000 | 4.31 | 33,500 | 3.53 | 0.54 | 46 |
| 15 | 13-Mar | 160.50 | 164.00 | 158.10 | 159.55 | 160.59 | -2.15 | 391.70 | 34,500 | 2.65 | 23,500 | 2.47 | 0.38 | 33 |
| 16 | 12-Mar | 162.00 | 169.90 | 162.00 | 163.05 | 164.76 | -2.28 | 400.29 | 41,000 | 3.15 | 26,500 | 2.79 | 0.44 | 37 |
| 17 | 11-Mar | 169.25 | 176.00 | 165.00 | 166.85 | 171.73 | -2.77 | 409.62 | 39,000 | 3.00 | 21,000 | 2.21 | 0.36 | 29 |
| 18 | 10-Mar | 166.05 | 171.90 | 166.05 | 171.60 | 169.61 | 3.44 | 421.28 | 25,000 | 1.92 | 21,000 | 2.21 | 0.36 | 29 |
| 19 | 09-Mar | 169.30 | 170.90 | 164.00 | 165.90 | 166.86 | -3.04 | 407.28 | 53,000 | 4.08 | 46,000 | 4.84 | 0.77 | 64 |
| 20 | 06-Mar | 171.00 | 173.00 | 168.00 | 171.10 | 171.29 | 0.06 | 420.05 | 18,500 | 1.42 | 14,000 | 1.47 | 0.24 | 19 |
| 21 | 05-Mar | 168.00 | 173.90 | 167.05 | 171.00 | 170.32 | 3.17 | 419.00 | 33,500 | 2.58 | 23,500 | 2.47 | 0.40 | 33 |
| 22 | 04-Mar | 159.00 | 175.00 | 155.00 | 165.75 | 162.50 | 1.87 | 406.92 | 80,000 | 6.15 | 45,500 | 4.79 | 0.74 | 63 |
| 23 | 02-Mar | 164.00 | 167.00 | 160.00 | 162.70 | 162.56 | -3.38 | 399.43 | 65,500 | 5.04 | 47,500 | 5.00 | 0.77 | 66 |
| 24 | 27-Feb | 171.00 | 172.00 | 167.00 | 168.40 | 169.36 | -0.30 | 413.42 | 23,500 | 1.81 | 16,500 | 1.74 | 0.28 | 23 |
| 25 | 26-Feb | 164.95 | 169.80 | 161.00 | 168.90 | 165.91 | 4.81 | 414.65 | 40,500 | 3.12 | 29,500 | 3.10 | 0.49 | 41 |
| 26 | 25-Feb | 161.80 | 163.00 | 158.80 | 161.15 | 160.50 | -0.40 | 395.62 | 37,000 | 2.85 | 27,000 | 2.84 | 0.43 | 37 |
| 27 | 24-Feb | 168.10 | 170.40 | 156.00 | 161.80 | 163.61 | -4.18 | 397.22 | 68,500 | 5.27 | 48,000 | 5.05 | 0.79 | 67 |
| 28 | 23-Feb | 173.00 | 175.40 | 168.00 | 168.85 | 170.79 | -2.60 | 414.53 | 70,000 | 5.38 | 46,000 | 4.84 | 0.79 | 64 |
| 29 | 20-Feb | 179.00 | 179.00 | 172.15 | 173.35 | 174.37 | -0.46 | 425.57 | 83,500 | 6.42 | 55,000 | 5.79 | 0.96 | 76 |
| 30 | 19-Feb | 184.00 | 185.00 | 173.00 | 174.15 | 179.86 | -2.82 | 427.54 | 78,500 | 6.04 | 47,000 | 4.95 | 0.85 | 65 |
| 31 | 18-Feb | 174.00 | 179.50 | 173.00 | 179.20 | 175.74 | 2.28 | 439.94 | 53,000 | 4.08 | 37,500 | 3.95 | 0.66 | 52 |
| 32 | 17-Feb | 180.00 | 180.05 | 174.00 | 175.20 | 178.69 | -0.88 | 430.12 | 63,000 | 4.85 | 49,500 | 5.21 | 0.88 | 69 |
| 33 | 16-Feb | 183.00 | 185.80 | 174.00 | 176.75 | 178.79 | -3.42 | 433.92 | 55,500 | 4.27 | 37,500 | 3.95 | 0.67 | 52 |
| 34 | 13-Feb | 183.00 | 186.50 | 181.05 | 183.00 | 184.28 | -0.05 | 449.00 | 60,500 | 4.65 | 40,500 | 4.26 | 0.75 | 56 |
| 35 | 12-Feb | 182.00 | 184.50 | 180.05 | 183.10 | 182.23 | -0.79 | 449.51 | 44,000 | 3.38 | 33,500 | 3.53 | 0.61 | 46 |
| 36 | 11-Feb | 190.00 | 192.00 | 183.00 | 184.55 | 186.79 | -1.86 | 453.07 | 50,000 | 3.85 | 40,000 | 4.21 | 0.75 | 55 |
| 37 | 10-Feb | 176.20 | 191.00 | 170.00 | 188.05 | 180.03 | 5.17 | 461.66 | 119,000 | 9.15 | 67,500 | 7.10 | 1.22 | 94 |
| 38 | 09-Feb | 176.00 | 180.00 | 174.20 | 178.80 | 178.07 | 3.20 | 438.95 | 57,000 | 4.38 | 46,500 | 4.89 | 0.83 | 64 |
| 39 | 06-Feb | 176.55 | 176.95 | 171.50 | 173.25 | 173.38 | -2.01 | 425.33 | 33,500 | 2.58 | 27,000 | 2.84 | 0.47 | 37 |
| 40 | 05-Feb | 174.05 | 178.00 | 173.00 | 176.80 | 175.52 | 1.58 | 434.04 | 27,500 | 2.12 | 17,000 | 1.79 | 0.30 | 24 |
| 41 | 04-Feb | 179.00 | 183.50 | 143.05 | 174.05 | 173.64 | -1.75 | 427.29 | 72,500 | 5.58 | 42,500 | 4.47 | 0.74 | 59 |
| 42 | 03-Feb | 188.00 | 188.00 | 175.45 | 177.15 | 180.90 | 1.26 | 434.90 | 40,500 | 3.12 | 25,000 | 2.63 | 0.45 | 35 |
| 43 | 02-Feb | 175.00 | 176.15 | 172.50 | 174.95 | 174.31 | -0.96 | 429.50 | 16,500 | 1.27 | 9,500 | 1.00 | 0.17 | 13 |
| 44 | 01-Feb | 178.20 | 181.00 | 172.05 | 176.65 | 177.46 | -1.97 | 433.68 | 24,000 | 1.85 | 17,500 | 1.84 | 0.31 | 24 |
| 45 | 30-Jan | 175.00 | 183.50 | 175.00 | 180.20 | 180.45 | 0.75 | 442.39 | 26,500 | 2.04 | 21,000 | 2.21 | 0.38 | 29 |
| 46 | 29-Jan | 181.00 | 186.00 | 178.10 | 178.85 | 181.13 | -1.60 | 439.08 | 15,000 | 1.15 | 10,500 | 1.11 | 0.19 | 15 |
| 47 | 28-Jan | 179.00 | 184.00 | 177.00 | 181.75 | 179.98 | 2.11 | 446.20 | 34,500 | 2.65 | 28,500 | 3.00 | 0.51 | 40 |
| 48 | 27-Jan | 177.00 | 181.30 | 177.00 | 178.00 | 178.89 | 1.63 | 436.00 | 13,000 | 1.00 | 11,000 | 1.16 | 0.20 | 15 |
| 49 | 23-Jan | 184.15 | 187.90 | 172.10 | 175.15 | 177.35 | -4.34 | 429.99 | 47,500 | 3.65 | 33,500 | 3.53 | 0.59 | 46 |
| 50 | 22-Jan | 187.50 | 191.70 | 182.00 | 183.10 | 186.96 | 2.09 | 449.51 | 19,000 | 1.46 | 15,000 | 1.58 | 0.28 | 21 |
| 51 | 21-Jan | 186.25 | 186.90 | 175.00 | 179.35 | 179.85 | -3.73 | 440.30 | 84,500 | 6.50 | 52,000 | 5.47 | 0.94 | 72 |
| 52 | 20-Jan | 195.00 | 195.00 | 185.05 | 186.30 | 189.17 | -5.00 | 457.37 | 164,000 | 12.61 | 124,000 | 13.05 | 2.35 | 172 |
| 53 | 19-Jan | 201.00 | 201.00 | 195.30 | 196.10 | 197.34 | -4.20 | 481.43 | 30,000 | 2.31 | 22,000 | 2.32 | 0.43 | 31 |
| 54 | 16-Jan | 195.35 | 207.00 | 195.35 | 204.70 | 202.32 | 2.50 | 502.54 | 111,500 | 8.58 | 86,000 | 9.05 | 1.74 | 119 |
| 55 | 14-Jan | 201.75 | 201.75 | 196.05 | 199.70 | 199.44 | 1.50 | 490.26 | 78,000 | 6.00 | 59,500 | 6.26 | 1.19 | 82 |
| 56 | 13-Jan | 187.50 | 201.00 | 187.50 | 196.75 | 195.86 | 4.27 | 483.02 | 64,500 | 4.96 | 46,000 | 4.84 | 0.90 | 64 |
| 57 | 12-Jan | 192.60 | 197.00 | 185.60 | 188.70 | 189.37 | -0.84 | 463.26 | 94,500 | 7.27 | 64,500 | 6.79 | 1.22 | 89 |
| 58 | 09-Jan | 186.10 | 194.90 | 183.50 | 190.30 | 189.88 | 2.37 | 467.19 | 62,000 | 4.77 | 38,500 | 4.05 | 0.73 | 53 |
| 59 | 08-Jan | 192.55 | 192.55 | 183.15 | 185.90 | 187.92 | -2.49 | 456.38 | 42,500 | 3.27 | 31,000 | 3.26 | 0.58 | 43 |
| 60 | 07-Jan | 190.35 | 192.35 | 189.95 | 190.65 | 190.73 | -0.39 | 468.05 | 21,500 | 1.65 | 19,000 | 2.00 | 0.36 | 26 |
| 61 | 06-Jan | 196.00 | 198.00 | 190.00 | 191.40 | 192.94 | -1.44 | 469.89 | 24,000 | 1.85 | 20,000 | 2.11 | 0.39 | 28 |
| 62 | 05-Jan | 199.40 | 199.40 | 192.00 | 194.20 | 194.68 | -2.61 | 476.76 | 23,500 | 1.81 | 18,000 | 1.89 | 0.35 | 25 |
| 63 | 02-Jan | 196.20 | 201.00 | 195.50 | 199.40 | 198.13 | 1.14 | 489.53 | 16,000 | 1.23 | 10,000 | 1.05 | 0.20 | 14 |
| 64 | 01-Jan | 198.00 | 202.05 | 196.00 | 197.15 | 198.64 | -0.05 | 484.00 | 14,000 | 1.08 | 9,500 | 1.00 | 0.19 | 13 |
| 65 | 31-Dec | 197.00 | 198.50 | 194.35 | 197.25 | 196.46 | 2.26 | 484.25 | 14,500 | 1.12 | 11,500 | 1.21 | 0.23 | 16 |
| 66 | 30-Dec | 192.90 | 198.50 | 192.25 | 192.90 | 194.25 | 0.84 | 473.57 | 21,500 | 1.65 | 16,000 | 1.68 | 0.31 | 22 |
| 67 | 29-Dec | 199.00 | 199.00 | 185.10 | 191.30 | 191.28 | -2.75 | 469.64 | 42,500 | 3.27 | 28,500 | 3.00 | 0.55 | 40 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SHREEJISPG